Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.32 | 22.34 | 22.23 | 22.30 | 105,912 | -0.02(-0.08%) |
Jul 30, 2020 | 22.27 | 22.33 | 22.27 | 22.31 | 30,094 | +0.02(+0.08%) |
Jul 29, 2020 | 22.28 | 22.33 | 22.26 | 22.30 | 71,981 | +0.01(+0.04%) |
Jul 28, 2020 | 22.29 | 22.30 | 22.25 | 22.29 | 33,121 | +0.02(+0.08%) |
Jul 27, 2020 | 22.33 | 22.33 | 22.25 | 22.27 | 36,752 | -0.06(-0.28%) |
Jul 24, 2020 | 22.25 | 22.33 | 22.17 | 22.33 | 104,785 | +0.09(+0.40%) |
Jul 23, 2020 | 22.30 | 22.32 | 22.24 | 22.24 | 53,476 | -0.03(-0.15%) |
Jul 22, 2020 | 22.25 | 22.28 | 22.24 | 22.28 | 47,436 | +0.03(+0.16%) |
Jul 21, 2020 | 22.21 | 22.26 | 22.21 | 22.24 | 75,545 | -0.00(-0.02%) |
Jul 20, 2020 | 22.28 | 22.29 | 22.24 | 22.25 | 89,063 | -0.01(-0.06%) |
Jul 17, 2020 | 22.20 | 22.26 | 22.20 | 22.26 | 47,373 | +0.04(+0.20%) |
Jul 16, 2020 | 22.24 | 22.26 | 22.19 | 22.22 | 163,574 | -0.03(-0.12%) |
Jul 15, 2020 | 22.20 | 22.25 | 22.19 | 22.24 | 45,710 | +0.05(+0.24%) |
Jul 14, 2020 | 22.20 | 22.26 | 22.14 | 22.19 | 95,566 | -0.04(-0.16%) |
Jul 13, 2020 | 22.19 | 22.25 | 22.19 | 22.23 | 50,644 | +0.04(+0.16%) |
Jul 10, 2020 | 22.19 | 22.24 | 22.19 | 22.19 | 39,364 | +0.00(+0.00%) |
Jul 09, 2020 | 22.23 | 22.23 | 22.17 | 22.19 | 30,631 | -0.04(-0.20%) |
Jul 08, 2020 | 22.23 | 22.24 | 22.18 | 22.24 | 24,246 | +0.03(+0.12%) |
Jul 07, 2020 | 22.24 | 22.24 | 22.18 | 22.21 | 50,563 | +0.00(+0.00%) |
Jul 06, 2020 | 22.19 | 22.24 | 22.17 | 22.21 | 55,215 | +0.01(+0.04%) |
Jul 02, 2020 | 22.21 | 22.23 | 22.16 | 22.20 | 25,378 | +0.02(+0.08%) |
Jul 01, 2020 | 22.19 | 22.24 | 22.18 | 22.18 | 49,345 | +0.02(+0.09%) |
Jun 30, 2020 | 22.14 | 22.18 | 22.13 | 22.16 | 40,117 | +0.02(+0.10%) |
Jun 29, 2020 | 22.16 | 22.16 | 22.13 | 22.14 | 34,918 | +0.02(+0.08%) |
Jun 26, 2020 | 22.14 | 22.19 | 22.10 | 22.12 | 98,011 | -0.03(-0.14%) |
Jun 25, 2020 | 22.13 | 22.19 | 22.12 | 22.15 | 36,702 | +0.01(+0.06%) |
Jun 24, 2020 | 22.11 | 22.19 | 22.11 | 22.14 | 30,695 | -0.02(-0.08%) |
Jun 23, 2020 | 22.15 | 22.18 | 22.15 | 22.16 | 57,533 | +0.00(+0.00%) |
Jun 22, 2020 | 22.16 | 22.18 | 22.07 | 22.16 | 37,995 | +0.00(+0.00%) |
Jun 19, 2020 | 22.20 | 22.20 | 22.15 | 22.16 | 49,344 | +0.03(+0.14%) |
Jun 18, 2020 | 22.16 | 22.19 | 22.11 | 22.13 | 54,405 | -0.00(-0.02%) |
Jun 17, 2020 | 22.10 | 22.14 | 22.09 | 22.13 | 20,360 | +0.04(+0.16%) |
Jun 16, 2020 | 22.11 | 22.13 | 22.08 | 22.10 | 46,273 | -0.01(-0.04%) |
Jun 15, 2020 | 22.01 | 22.14 | 22.01 | 22.10 | 32,546 | +0.03(+0.12%) |
Jun 12, 2020 | 22.03 | 22.10 | 22.03 | 22.08 | 33,762 | +0.04(+0.20%) |
Jun 11, 2020 | 22.13 | 22.14 | 22.03 | 22.03 | 139,187 | -0.10(-0.44%) |
Jun 10, 2020 | 22.14 | 22.14 | 22.10 | 22.13 | 41,328 | +0.02(+0.08%) |
Jun 09, 2020 | 22.09 | 22.13 | 22.08 | 22.11 | 48,051 | +0.02(+0.08%) |
Jun 08, 2020 | 22.08 | 22.13 | 22.06 | 22.10 | 117,491 | +0.05(+0.24%) |
Jun 05, 2020 | 22.03 | 22.08 | 22.02 | 22.04 | 72,831 | +0.04(+0.20%) |
Jun 04, 2020 | 21.99 | 22.10 | 21.99 | 22.00 | 66,793 | +0.01(+0.04%) |
Jun 03, 2020 | 21.97 | 22.09 | 21.96 | 21.99 | 80,585 | +0.04(+0.20%) |
Jun 02, 2020 | 21.97 | 22.02 | 21.95 | 21.95 | 87,886 | -0.02(-0.08%) |
Jun 01, 2020 | 22.00 | 22.00 | 21.91 | 21.96 | 63,732 | +0.00(+0.01%) |
May 29, 2020 | 21.98 | 21.98 | 21.91 | 21.96 | 60,610 | +0.04(+0.17%) |
May 28, 2020 | 21.92 | 21.95 | 21.88 | 21.92 | 72,926 | +0.00(+0.00%) |
May 27, 2020 | 21.88 | 21.93 | 21.87 | 21.92 | 88,514 | +0.04(+0.18%) |
May 26, 2020 | 21.85 | 21.92 | 21.85 | 21.88 | 68,733 | +0.03(+0.14%) |
May 22, 2020 | 21.83 | 21.91 | 21.81 | 21.85 | 356,993 | -0.01(-0.04%) |
May 21, 2020 | 21.87 | 21.93 | 21.83 | 21.86 | 60,044 | -0.01(-0.04%) |
May 20, 2020 | 21.83 | 21.89 | 21.80 | 21.87 | 73,901 | +0.02(+0.08%) |
May 19, 2020 | 21.84 | 21.85 | 21.82 | 21.85 | 54,987 | -0.02(-0.08%) |
May 18, 2020 | 21.84 | 21.90 | 21.82 | 21.87 | 38,866 | +0.01(+0.04%) |
May 15, 2020 | 21.79 | 21.91 | 21.78 | 21.86 | 118,847 | +0.05(+0.24%) |
May 14, 2020 | 21.76 | 21.81 | 21.76 | 21.81 | 54,492 | +0.02(+0.08%) |
May 13, 2020 | 21.76 | 21.79 | 21.76 | 21.79 | 28,341 | +0.00(+0.00%) |
May 12, 2020 | 21.77 | 21.80 | 21.75 | 21.79 | 77,085 | +0.03(+0.12%) |
May 11, 2020 | 21.74 | 21.77 | 21.73 | 21.76 | 47,648 | +0.00(+0.00%) |
May 08, 2020 | 21.75 | 21.80 | 21.75 | 21.76 | 43,309 | +0.02(+0.08%) |
May 07, 2020 | 21.74 | 21.79 | 21.72 | 21.75 | 58,827 | +0.04(+0.16%) |
May 06, 2020 | 21.70 | 21.78 | 21.70 | 21.71 | 64,175 | +0.00(+0.00%) |
May 05, 2020 | 21.71 | 21.79 | 21.63 | 21.71 | 353,713 | -0.08(-0.37%) |
May 04, 2020 | 21.68 | 21.79 | 21.68 | 21.79 | 38,089 | +0.07(+0.33%) |